Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 17,49 | 17,50 | 17,25 | 17,25 | 0,58% | 1.697,00 |
| 27.06.2025 | 17,94 | 18,40 | 16,82 | 17,15 | -4,40% | 40.178,00 |
| 26.06.2025 | 17,59 | 18,02 | 16,50 | 17,94 | 5,53% | 37.540,00 |
| 25.06.2025 | 17,50 | 17,50 | 17,00 | 17,00 | -5,56% | 3.624,00 |
| 24.06.2025 | 17,60 | 18,06 | 17,50 | 18,00 | 2,86% | 9.305,00 |
| 23.06.2025 | 17,32 | 17,50 | 17,32 | 17,50 | 0,34% | 1.053,00 |
| 20.06.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -2,57% | 286,00 |
| 18.06.2025 | 17,53 | 17,90 | 17,53 | 17,90 | 0,96% | 900,00 |
| 17.06.2025 | 18,81 | 18,81 | 17,73 | 17,73 | -7,90% | 1.880,00 |
| 16.06.2025 | 19,30 | 19,30 | 19,25 | 19,25 | -1,84% | 1.266,00 |
| 12.06.2025 | 19,61 | 19,61 | 19,40 | 19,61 | 1,87% | 842,00 |
| 11.06.2025 | 19,24 | 19,80 | 19,00 | 19,25 | 0,79% | 11.029,00 |
| 10.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 4,31% | 876,00 |
| 09.06.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -3,63% | 2.475,00 |
| 06.06.2025 | 19,00 | 19,00 | 18,07 | 19,00 | 1,06% | 1.133,00 |
| 05.06.2025 | 18,82 | 18,96 | 18,80 | 18,80 | 1,08% | 2.235,00 |
| 04.06.2025 | 19,08 | 19,08 | 18,60 | 18,60 | -1,27% | 1.222,00 |
| 03.06.2025 | 18,80 | 18,94 | 18,80 | 18,84 | 1,24% | 1.345,00 |
| 02.06.2025 | 18,46 | 18,70 | 18,46 | 18,61 | 0,98% | 1.915,00 |
| 30.05.2025 | 18,54 | 18,54 | 18,43 | 18,43 | 0,38% | 1.153,00 |
| 29.05.2025 | 18,41 | 18,41 | 18,36 | 18,36 | 3,15% | 1.281,00 |
| 28.05.2025 | 18,20 | 18,28 | 17,80 | 17,80 | -1,11% | 3.874,00 |
| 27.05.2025 | 18,70 | 18,70 | 18,00 | 18,00 | -1,10% | 4.294,00 |
| 23.05.2025 | 17,83 | 19,17 | 17,83 | 18,20 | -4,21% | 1.376,00 |
| 22.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 6,09% | 1.486,00 |
| 21.05.2025 | 18,55 | 19,00 | 17,91 | 17,91 | 2,78% | 19.733,00 |
| 20.05.2025 | 17,43 | 17,75 | 17,04 | 17,43 | 2,95% | 10.264,00 |
| 19.05.2025 | 17,20 | 17,20 | 16,93 | 16,93 | 2,02% | 2.120,00 |
| 16.05.2025 | 17,19 | 17,24 | 16,52 | 16,59 | -4,37% | 3.075,00 |
| 15.05.2025 | 17,04 | 17,35 | 17,04 | 17,35 | 3,76% | 578,00 |
| 14.05.2025 | 17,25 | 17,68 | 16,72 | 16,72 | -1,65% | 5.608,00 |
| 13.05.2025 | 17,02 | 17,02 | 17,00 | 17,00 | 1,61% | 851,00 |
| 12.05.2025 | 16,76 | 16,76 | 16,73 | 16,73 | -0,30% | 833,00 |
| 09.05.2025 | 17,21 | 17,25 | 15,89 | 16,78 | -2,72% | 2.279,00 |
| 08.05.2025 | 17,05 | 17,55 | 17,05 | 17,25 | -0,98% | 3.639,00 |
| 07.05.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 0,06% | 177,00 |
| 06.05.2025 | 17,55 | 17,55 | 17,41 | 17,41 | -2,41% | 489,00 |
| 05.05.2025 | 18,05 | 18,05 | 17,84 | 17,84 | 1,65% | 773,00 |
| 02.05.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,62% | 284,00 |
| 01.05.2025 | 17,69 | 17,82 | 17,52 | 17,66 | 2,32% | 2.791,00 |
| 30.04.2025 | 16,63 | 17,29 | 16,63 | 17,26 | -1,37% | 1.114,00 |
| 29.04.2025 | 17,03 | 17,50 | 17,03 | 17,50 | 1,39% | 3.974,00 |
| 25.04.2025 | 17,11 | 17,28 | 16,81 | 17,26 | 0,70% | 2.828,00 |
| 23.04.2025 | 17,45 | 17,50 | 16,23 | 17,14 | -3,27% | 6.485,00 |
| 22.04.2025 | 17,00 | 18,10 | 17,00 | 17,72 | 5,85% | 4.180,00 |
| 21.04.2025 | 16,74 | 16,74 | 16,37 | 16,74 | -0,02% | 3.567,00 |
| 17.04.2025 | 16,59 | 16,74 | 16,59 | 16,74 | -0,04% | 1.302,00 |
| 16.04.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,45% | 451,00 |
| 14.04.2025 | 16,86 | 16,86 | 16,68 | 16,68 | 3,19% | 5.193,00 |
| 11.04.2025 | 15,24 | 16,25 | 15,22 | 16,16 | 19,75% | 10.560,00 |
| 10.04.2025 | 14,15 | 15,07 | 13,30 | 13,50 | -11,05% | 34.131,00 |
| 09.04.2025 | 14,32 | 15,25 | 13,38 | 15,17 | -0,32% | 34.117,00 |
| 08.04.2025 | 16,13 | 16,13 | 14,47 | 15,22 | -12,02% | 12.191,00 |
| 07.04.2025 | 16,31 | 20,00 | 16,26 | 17,30 | 0,00% | 78.793,00 |
| 04.04.2025 | 17,96 | 18,04 | 17,10 | 17,30 | -9,23% | 1.646,00 |
| 03.04.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 0,05% | 233,00 |
| 02.04.2025 | 18,64 | 19,10 | 18,50 | 19,05 | -0,26% | 10.590,00 |
| 01.04.2025 | 19,18 | 19,61 | 19,10 | 19,10 | -3,44% | 14.741,00 |
| 31.03.2025 | 18,50 | 19,78 | 18,50 | 19,78 | 2,28% | 2.295,00 |
| 28.03.2025 | 18,87 | 19,36 | 17,62 | 19,34 | 9,27% | 5.653,00 |
| 27.03.2025 | 16,30 | 17,70 | 16,30 | 17,70 | 5,67% | 4.045,00 |
| 26.03.2025 | 16,89 | 16,89 | 16,75 | 16,75 | -0,43% | 2.004,00 |
| 24.03.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,68% | 650,00 |
| 20.03.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -6,31% | 516,00 |
| 19.03.2025 | 17,47 | 17,84 | 17,47 | 17,84 | -2,75% | 1.265,00 |
| 18.03.2025 | 17,82 | 18,34 | 17,48 | 18,34 | 3,03% | 10.673,00 |
| 17.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,06% | 767,00 |
| 14.03.2025 | 17,36 | 17,46 | 17,36 | 17,44 | 2,59% | 858,00 |
| 12.03.2025 | 16,82 | 17,00 | 16,82 | 17,00 | 1,29% | 567,00 |
| 10.03.2025 | 17,54 | 17,80 | 16,78 | 16,78 | -6,50% | 1.528,00 |
| 07.03.2025 | 18,03 | 19,46 | 17,95 | 17,95 | -1,48% | 7.492,00 |
| 06.03.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -2,77% | 162,00 |
| 05.03.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 2,40% | 325,00 |
| 04.03.2025 | 18,26 | 18,60 | 18,04 | 18,30 | 0,00% | 2.171,00 |
| 03.03.2025 | 18,27 | 18,53 | 18,27 | 18,30 | 2,81% | 3.307,00 |
| 28.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -5,77% | 1.089,00 |
| 26.02.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 3,79% | 444,00 |
| 25.02.2025 | 17,99 | 18,54 | 17,95 | 18,20 | -1,46% | 2.638,00 |
| 21.02.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 0,65% | 161,00 |
| 20.02.2025 | 18,89 | 18,89 | 18,35 | 18,35 | -0,38% | 2.594,00 |
| 19.02.2025 | 18,53 | 18,88 | 18,41 | 18,42 | -1,97% | 1.543,00 |
| 18.02.2025 | 18,65 | 18,79 | 18,65 | 18,79 | -0,84% | 661,00 |
| 14.02.2025 | 19,51 | 19,51 | 18,06 | 18,95 | 0,00% | 4.149,00 |
| 13.02.2025 | 18,94 | 18,95 | 18,94 | 18,95 | 2,38% | 508,00 |
| 12.02.2025 | 18,50 | 18,52 | 18,50 | 18,51 | 0,87% | 1.947,00 |
| 10.02.2025 | 18,28 | 18,50 | 18,20 | 18,35 | -3,93% | 3.570,00 |
| 07.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,21% | 427,00 |
| 06.02.2025 | 18,33 | 19,14 | 18,33 | 19,14 | -0,21% | 1.321,00 |
| 05.02.2025 | 18,38 | 19,60 | 18,38 | 19,18 | -0,88% | 2.316,00 |
| 04.02.2025 | 19,16 | 19,35 | 19,03 | 19,35 | -0,77% | 1.376,00 |
| 03.02.2025 | 18,80 | 19,53 | 18,80 | 19,50 | 2,09% | 1.388,00 |
| 31.01.2025 | 18,91 | 19,10 | 18,90 | 19,10 | 2,91% | 2.082,00 |
| 30.01.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,43% | 296,00 |
| 29.01.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 3,04% | 254,00 |
| 28.01.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -3,32% | 1.834,00 |
| 27.01.2025 | 18,61 | 18,72 | 18,38 | 18,71 | 1,15% | 5.115,00 |
| 24.01.2025 | 17,32 | 18,50 | 17,32 | 18,50 | 6,75% | 4.096,00 |
| 23.01.2025 | 17,02 | 17,55 | 17,00 | 17,33 | -1,20% | 5.073,00 |
| 22.01.2025 | 17,04 | 17,54 | 17,04 | 17,54 | -0,69% | 628,00 |
| 21.01.2025 | 17,40 | 17,66 | 17,20 | 17,66 | 0,93% | 1.653,00 |